Identifier on Kraken: DOTGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-03 |
4.5023 GBP |
6,163.5940 DOT |
4.5781 GBP |
4.4544 GBP |
4.5781 GBP |
4.5705 GBP |
| 2023-05-02 |
4.5629 GBP |
2,925.2886 DOT |
4.5387 GBP |
4.5164 GBP |
4.6179 GBP |
4.5843 GBP |
| 2023-05-01 |
4.5993 GBP |
13,380.5168 DOT |
4.6756 GBP |
4.4976 GBP |
4.6769 GBP |
4.5396 GBP |
| 2023-04-30 |
4.7633 GBP |
2,675.8575 DOT |
4.7718 GBP |
4.6708 GBP |
4.8387 GBP |
4.6788 GBP |
| 2023-04-29 |
4.7522 GBP |
5,648.8378 DOT |
4.7280 GBP |
4.7158 GBP |
4.8142 GBP |
4.7903 GBP |
| 2023-04-28 |
4.6837 GBP |
9,034.4717 DOT |
4.7780 GBP |
4.6330 GBP |
4.7809 GBP |
4.7247 GBP |
| 2023-04-27 |
4.7655 GBP |
5,015.1476 DOT |
4.6880 GBP |
4.6880 GBP |
4.8321 GBP |
4.7505 GBP |
| 2023-04-26 |
4.7152 GBP |
19,000.7168 DOT |
4.8270 GBP |
4.4971 GBP |
4.9846 GBP |
4.6658 GBP |
| 2023-04-25 |
4.7404 GBP |
9,423.0526 DOT |
4.7155 GBP |
4.6650 GBP |
4.8400 GBP |
4.8207 GBP |
| 2023-04-24 |
4.7609 GBP |
7,768.2958 DOT |
4.7320 GBP |
4.6703 GBP |
4.8383 GBP |
4.7147 GBP |
| 2023-04-23 |
4.7382 GBP |
6,410.5869 DOT |
4.7701 GBP |
4.6647 GBP |
4.8079 GBP |
4.7212 GBP |
| 2023-04-22 |
4.7371 GBP |
4,292.7319 DOT |
4.7101 GBP |
4.6852 GBP |
4.8042 GBP |
4.7993 GBP |
| 2023-04-21 |
4.8001 GBP |
13,650.0288 DOT |
4.9232 GBP |
4.6565 GBP |
4.9463 GBP |
4.6565 GBP |
| 2023-04-20 |
5.0424 GBP |
20,240.2815 DOT |
5.0771 GBP |
4.8900 GBP |
5.1707 GBP |
4.9157 GBP |
| 2023-04-19 |
5.2415 GBP |
24,733.7181 DOT |
5.5482 GBP |
5.0807 GBP |
5.5482 GBP |
5.1286 GBP |
| 2023-04-18 |
5.5217 GBP |
11,165.4520 DOT |
5.4127 GBP |
5.3290 GBP |
5.6000 GBP |
5.5416 GBP |
| 2023-04-17 |
5.4063 GBP |
8,576.6637 DOT |
5.4952 GBP |
5.3522 GBP |
5.4952 GBP |
5.4268 GBP |
| 2023-04-16 |
5.4443 GBP |
15,023.3624 DOT |
5.4862 GBP |
5.4000 GBP |
5.5408 GBP |
5.5291 GBP |
| 2023-04-15 |
5.4725 GBP |
31,321.8761 DOT |
5.4251 GBP |
5.3617 GBP |
5.5236 GBP |
5.4887 GBP |
| 2023-04-14 |
5.3841 GBP |
10,323.0668 DOT |
5.3191 GBP |
5.2745 GBP |
5.4507 GBP |
5.4245 GBP |
| 2023-04-13 |
5.2213 GBP |
17,858.4105 DOT |
5.1350 GBP |
5.1000 GBP |
5.2876 GBP |
5.2459 GBP |
| 2023-04-12 |
5.0926 GBP |
8,988.2162 DOT |
5.2000 GBP |
5.0000 GBP |
5.2041 GBP |
5.1170 GBP |
| 2023-04-11 |
5.1687 GBP |
6,686.9724 DOT |
5.0815 GBP |
5.0692 GBP |
5.2180 GBP |
5.1484 GBP |
| 2023-04-10 |
5.0017 GBP |
2,582.1279 DOT |
4.9981 GBP |
4.9401 GBP |
5.0532 GBP |
5.0532 GBP |
| 2023-04-09 |
4.9709 GBP |
11,335.7912 DOT |
4.9509 GBP |
4.9205 GBP |
5.0100 GBP |
4.9929 GBP |
| 2023-04-08 |
4.9669 GBP |
18,990.5293 DOT |
4.9761 GBP |
4.9129 GBP |
5.0167 GBP |
4.9371 GBP |
| 2023-04-07 |
4.9893 GBP |
20,744.7663 DOT |
5.0403 GBP |
4.9342 GBP |
5.0723 GBP |
4.9659 GBP |
| 2023-04-06 |
5.1052 GBP |
7,439.7775 DOT |
5.1067 GBP |
5.0255 GBP |
5.1492 GBP |
5.0436 GBP |
| 2023-04-05 |
5.1776 GBP |
5,759.6717 DOT |
5.1832 GBP |
5.0789 GBP |
5.2628 GBP |
5.1301 GBP |
| 2023-04-04 |
5.1734 GBP |
9,765.1298 DOT |
5.1675 GBP |
5.1356 GBP |
5.2143 GBP |
5.1455 GBP |
| 2023-04-03 |
5.1025 GBP |
9,847.5668 DOT |
5.0984 GBP |
4.9474 GBP |
5.2340 GBP |
5.0902 GBP |
| 2023-04-02 |
5.1766 GBP |
12,108.0987 DOT |
5.1656 GBP |
5.0250 GBP |
5.2217 GBP |
5.0946 GBP |
| 2023-04-01 |
5.0937 GBP |
3,631.0981 DOT |
5.1475 GBP |
5.0392 GBP |
5.1777 GBP |
5.1334 GBP |
| 2023-03-31 |
5.0651 GBP |
14,448.5573 DOT |
4.9540 GBP |
4.9297 GBP |
5.1522 GBP |
5.1327 GBP |
| 2023-03-30 |
4.9417 GBP |
9,158.5836 DOT |
5.0196 GBP |
4.8710 GBP |
5.1126 GBP |
4.9369 GBP |
| 2023-03-29 |
5.0247 GBP |
9,277.7007 DOT |
4.9158 GBP |
4.9090 GBP |
5.0938 GBP |
4.9723 GBP |
| 2023-03-28 |
4.8765 GBP |
24,238.5617 DOT |
4.7800 GBP |
4.7127 GBP |
4.9411 GBP |
4.8996 GBP |
| 2023-03-27 |
4.8874 GBP |
77,693.7991 DOT |
4.9340 GBP |
4.6944 GBP |
4.9693 GBP |
4.7683 GBP |
| 2023-03-26 |
4.9442 GBP |
38,266.5981 DOT |
4.8586 GBP |
4.8586 GBP |
4.9998 GBP |
4.9145 GBP |
| 2023-03-25 |
4.9025 GBP |
22,837.7994 DOT |
4.9358 GBP |
4.7844 GBP |
4.9744 GBP |
4.8190 GBP |
| 2023-03-24 |
4.9871 GBP |
18,568.8620 DOT |
5.1578 GBP |
4.8872 GBP |
5.1625 GBP |
4.9294 GBP |
| 2023-03-23 |
5.0568 GBP |
22,955.8996 DOT |
4.9374 GBP |
4.9000 GBP |
5.2011 GBP |
5.1251 GBP |
| 2023-03-22 |
5.0086 GBP |
15,383.1204 DOT |
5.2168 GBP |
4.8536 GBP |
5.2168 GBP |
4.9539 GBP |
| 2023-03-21 |
5.1261 GBP |
17,190.3694 DOT |
4.9705 GBP |
4.9264 GBP |
5.2832 GBP |
5.2371 GBP |
| 2023-03-20 |
5.1692 GBP |
14,601.9271 DOT |
5.3187 GBP |
4.9772 GBP |
5.3187 GBP |
4.9885 GBP |
| 2023-03-19 |
5.3666 GBP |
10,316.3886 DOT |
5.3000 GBP |
5.2124 GBP |
5.4641 GBP |
5.3581 GBP |
| 2023-03-18 |
5.2315 GBP |
22,183.3184 DOT |
5.4425 GBP |
5.1774 GBP |
5.5000 GBP |
5.2027 GBP |
| 2023-03-17 |
5.2867 GBP |
27,720.3013 DOT |
5.0004 GBP |
4.9857 GBP |
5.7800 GBP |
5.4320 GBP |
| 2023-03-16 |
4.9868 GBP |
7,819.4310 DOT |
4.8536 GBP |
4.7845 GBP |
5.0717 GBP |
5.0324 GBP |
| 2023-03-15 |
5.0899 GBP |
16,551.8656 DOT |
5.1216 GBP |
4.8265 GBP |
5.2266 GBP |
4.8970 GBP |